Rolls Royce Grp ADR (OP: RYCEY )

5.630 +0.120 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.550 5.640 5.540 5.630 2,473,353 +0.12(+2.18%)
May 23, 2024 5.580 5.590 5.500 5.510 4,189,060 +0.13(+2.42%)
May 22, 2024 5.520 5.530 5.360 5.380 4,300,668 -0.09(-1.65%)
May 21, 2024 5.440 5.490 3.880 5.470 1,797,165 -0.02(-0.36%)
May 20, 2024 5.430 5.520 3.841 5.490 5,219,201 +0.21(+4.06%)
May 17, 2024 5.260 5.300 5.240 5.276 2,131,906 +0.01(+0.11%)
May 16, 2024 5.300 5.310 5.270 5.270 2,574,742 -0.11(-2.04%)
May 15, 2024 5.360 5.390 5.320 5.380 2,830,748 +0.12(+2.28%)
May 14, 2024 5.240 5.280 5.230 5.260 2,349,527 +0.04(+0.77%)
May 13, 2024 5.230 5.260 5.220 5.220 2,455,097 -0.06(-1.14%)
May 10, 2024 5.350 5.370 5.230 5.280 3,759,482 -0.09(-1.68%)
May 09, 2024 5.350 5.400 5.330 5.370 4,665,446 +0.08(+1.42%)
May 08, 2024 5.210 5.330 5.200 5.295 4,849,769 +0.08(+1.44%)
May 07, 2024 5.250 5.250 5.180 5.220 2,445,929 -0.03(-0.57%)
May 06, 2024 5.300 5.370 5.230 5.250 1,756,375 +0.05(+0.96%)
May 03, 2024 5.190 5.200 5.150 5.200 3,532,751 +0.15(+2.87%)
May 02, 2024 5.040 5.070 4.990 5.055 2,497,623 -0.00(-0.10%)
May 01, 2024 5.120 5.136 5.030 5.060 2,970,754 -0.04(-0.78%)
Apr 30, 2024 5.140 5.180 5.100 5.100 2,359,345 -0.05(-0.97%)
Apr 29, 2024 5.140 5.180 5.110 5.150 2,263,033 -0.09(-1.72%)
Apr 26, 2024 5.160 5.240 5.150 5.240 4,097,420 +0.24(+4.80%)
Apr 25, 2024 4.970 5.045 4.950 5.000 2,774,171 -0.14(-2.72%)
Apr 24, 2024 5.190 5.210 5.110 5.140 2,732,810 -0.03(-0.58%)
Apr 23, 2024 5.050 5.170 5.030 5.170 3,581,421 +0.20(+4.02%)
Apr 22, 2024 4.930 4.990 4.930 4.970 3,389,611 +0.13(+2.69%)
Apr 19, 2024 4.900 4.920 4.830 4.840 3,443,055 -0.11(-2.22%)
Apr 18, 2024 4.950 5.020 4.920 4.950 4,312,985 -0.02(-0.40%)
Apr 17, 2024 5.010 5.020 4.940 4.970 2,827,956 +0.05(+1.02%)
Apr 16, 2024 4.930 4.950 4.890 4.920 2,965,947 -0.07(-1.40%)
Apr 15, 2024 5.100 5.120 4.950 4.990 3,544,613 +0.04(+0.81%)
Apr 12, 2024 5.010 5.070 4.940 4.950 3,110,780 -0.14(-2.83%)
Apr 11, 2024 5.020 5.100 4.950 5.094 5,997,314 -0.02(-0.43%)
Apr 10, 2024 5.070 5.155 5.060 5.116 4,058,489 -0.13(-2.55%)
Apr 09, 2024 5.210 5.260 5.190 5.250 3,493,414 -0.18(-3.31%)
Apr 08, 2024 5.420 5.460 5.410 5.430 8,131,130 +0.13(+2.45%)
Apr 05, 2024 5.310 5.330 5.270 5.300 2,731,776 +0.07(+1.34%)
Apr 04, 2024 5.330 5.340 5.180 5.230 10,038,202 -0.14(-2.61%)
Apr 03, 2024 5.280 5.430 5.280 5.370 13,662,623 +0.08(+1.51%)
Apr 02, 2024 5.200 5.320 5.175 5.290 5,577,897 -0.12(-2.22%)
Apr 01, 2024 5.400 5.430 5.370 5.410 2,032,778 +0.03(+0.56%)
Mar 28, 2024 5.390 5.420 5.370 5.380 2,290,641 +0.05(+0.94%)
Mar 27, 2024 5.380 5.382 5.290 5.330 2,746,090 -0.05(-0.93%)
Mar 26, 2024 5.350 5.430 5.320 5.380 2,695,680 +0.09(+1.70%)
Mar 25, 2024 5.280 5.320 3.880 5.290 1,864,278 +0.01(+0.19%)
Mar 22, 2024 5.250 5.320 5.240 5.280 1,992,129 +0.00(+0.00%)
Mar 21, 2024 5.310 5.320 5.280 5.280 3,249,137 +0.09(+1.73%)
Mar 20, 2024 5.090 5.220 5.090 5.190 2,642,792 +0.16(+3.18%)
Mar 19, 2024 5.000 5.050 4.985 5.030 2,655,694 +0.12(+2.44%)
Mar 18, 2024 4.970 4.970 4.910 4.910 2,460,295 -0.06(-1.21%)
Mar 15, 2024 4.950 5.020 4.928 4.970 2,402,818 +0.05(+1.02%)
Mar 14, 2024 4.970 5.030 4.900 4.920 7,379,798 -0.09(-1.80%)
Mar 13, 2024 4.980 5.040 4.969 5.010 2,466,945 +0.03(+0.60%)
Mar 12, 2024 4.920 4.990 4.890 4.980 2,015,233 +0.11(+2.26%)
Mar 11, 2024 4.880 4.910 4.860 4.870 2,686,827 -0.04(-0.81%)
Mar 08, 2024 4.940 4.970 4.910 4.910 2,530,546 -0.06(-1.19%)
Mar 07, 2024 4.890 5.000 4.870 4.969 6,283,415 +0.20(+4.17%)
Mar 06, 2024 4.760 4.810 4.750 4.770 2,901,637 +0.08(+1.71%)
Mar 05, 2024 4.720 4.740 4.680 4.690 2,779,416 -0.02(-0.42%)
Mar 04, 2024 4.720 4.740 4.710 4.710 2,843,354 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.